Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.750 | 6.150 | 5.450 | 5.600 | 3,506,200 | -0.10(-1.75%) |
Sep 27, 2018 | 5.350 | 5.750 | 5.200 | 5.700 | 3,462,321 | +0.45(+8.57%) |
Sep 26, 2018 | 5.250 | 5.350 | 4.950 | 5.250 | 6,473,847 | +0.10(+1.94%) |
Sep 25, 2018 | 6.600 | 6.700 | 5.100 | 5.150 | 13,066,057 | -4.10(-44.32%) |
Sep 24, 2018 | 9.100 | 9.300 | 8.700 | 9.250 | 1,523,358 | +0.25(+2.78%) |
Sep 21, 2018 | 9.000 | 9.150 | 8.700 | 9.000 | 2,801,400 | -0.05(-0.55%) |
Sep 20, 2018 | 9.000 | 9.200 | 8.600 | 9.050 | 1,510,616 | +0.10(+1.12%) |
Sep 19, 2018 | 9.050 | 9.250 | 8.900 | 8.950 | 1,283,188 | -0.10(-1.10%) |
Sep 18, 2018 | 9.450 | 9.490 | 8.650 | 9.050 | 2,326,932 | -0.45(-4.74%) |
Sep 17, 2018 | 11.00 | 11.00 | 9.300 | 9.500 | 2,621,446 | -1.25(-11.63%) |
Sep 14, 2018 | 10.95 | 11.15 | 10.70 | 10.75 | 1,166,100 | -0.20(-1.83%) |
Sep 13, 2018 | 11.10 | 11.25 | 10.80 | 10.95 | 1,328,799 | -0.08(-0.68%) |
Sep 12, 2018 | 11.85 | 11.86 | 11.00 | 11.03 | 1,456,977 | -0.88(-7.35%) |
Sep 11, 2018 | 11.40 | 11.90 | 11.18 | 11.90 | 797,896 | +0.50(+4.39%) |
Sep 10, 2018 | 11.60 | 11.80 | 11.15 | 11.40 | 877,663 | -0.10(-0.87%) |
Sep 07, 2018 | 11.85 | 12.04 | 11.25 | 11.50 | 1,329,700 | -0.40(-3.36%) |
Sep 06, 2018 | 12.35 | 12.45 | 11.85 | 11.90 | 1,087,217 | -0.50(-4.03%) |
Sep 05, 2018 | 12.40 | 12.50 | 12.05 | 12.40 | 852,550 | +0.00(+0.00%) |
Sep 04, 2018 | 12.70 | 12.85 | 12.30 | 12.40 | 991,291 | -0.30(-2.36%) |
Aug 31, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.10(+0.79%) | |
Aug 30, 2018 | 12.55 | 12.82 | 12.45 | 12.60 | 964,916 | +0.05(+0.40%) |
Aug 29, 2018 | 12.65 | 12.75 | 12.30 | 12.55 | 887,182 | -0.05(-0.40%) |
Aug 28, 2018 | 12.55 | 12.70 | 12.35 | 12.60 | 739,159 | +0.05(+0.40%) |
Aug 27, 2018 | 12.40 | 12.75 | 12.32 | 12.55 | 1,031,976 | +0.05(+0.40%) |
Aug 24, 2018 | 12.40 | 12.70 | 12.30 | 12.50 | 638,400 | +0.20(+1.63%) |
Aug 23, 2018 | 12.50 | 12.54 | 12.15 | 12.30 | 862,150 | -0.15(-1.20%) |
Aug 22, 2018 | 12.15 | 12.50 | 12.10 | 12.45 | 916,042 | +0.30(+2.47%) |
Aug 21, 2018 | 11.65 | 12.50 | 11.50 | 12.15 | 1,304,025 | +0.65(+5.65%) |
Aug 20, 2018 | 11.80 | 11.80 | 11.45 | 11.50 | 1,090,137 | -0.05(-0.43%) |
Aug 17, 2018 | 11.35 | 11.75 | 11.20 | 11.55 | 1,056,300 | +0.20(+1.76%) |
Aug 16, 2018 | 11.55 | 11.60 | 11.10 | 11.35 | 1,047,141 | -0.15(-1.30%) |
Aug 15, 2018 | 11.70 | 11.75 | 11.30 | 11.50 | 832,529 | -0.30(-2.54%) |
Aug 14, 2018 | 11.90 | 11.95 | 11.45 | 11.80 | 806,473 | +0.10(+0.85%) |
Aug 13, 2018 | 11.85 | 11.95 | 11.60 | 11.70 | 798,839 | -0.15(-1.27%) |
Aug 10, 2018 | 11.85 | 12.35 | 11.60 | 11.85 | 709,400 | +0.00(+0.00%) |
Aug 09, 2018 | 11.45 | 12.35 | 11.43 | 11.85 | 862,994 | +0.35(+3.04%) |
Aug 08, 2018 | 11.70 | 12.25 | 11.35 | 11.50 | 1,169,194 | -0.65(-5.35%) |
Aug 07, 2018 | 11.95 | 12.20 | 11.45 | 12.15 | 1,129,708 | +0.25(+2.10%) |
Aug 06, 2018 | 11.50 | 11.95 | 11.26 | 11.90 | 818,479 | +0.35(+3.03%) |
Aug 03, 2018 | 11.90 | 12.01 | 11.53 | 11.55 | 774,100 | -0.40(-3.35%) |
Aug 02, 2018 | 11.65 | 11.95 | 11.50 | 11.95 | 771,071 | +0.20(+1.70%) |
Aug 01, 2018 | 11.65 | 11.95 | 11.45 | 11.75 | 1,020,320 | +0.00(+0.00%) |
Jul 31, 2018 | 10.90 | 11.80 | 10.75 | 11.75 | 1,272,169 | +0.85(+7.80%) |
Jul 30, 2018 | 11.10 | 11.30 | 10.75 | 10.90 | 991,998 | -0.10(-0.91%) |
Jul 27, 2018 | 11.65 | 11.65 | 10.85 | 11.00 | 1,370,900 | -0.55(-4.76%) |
Jul 26, 2018 | 11.95 | 11.95 | 11.50 | 11.55 | 862,306 | -0.50(-4.15%) |
Jul 25, 2018 | 11.45 | 12.20 | 11.40 | 12.05 | 1,093,182 | +0.55(+4.78%) |
Jul 24, 2018 | 12.22 | 11.45 | 11.50 | 971,065 | -0.50(-4.17%) | |
Jul 23, 2018 | 12.10 | 12.35 | 11.90 | 12.00 | 651,639 | -0.15(-1.23%) |
Jul 20, 2018 | 12.00 | 12.45 | 11.95 | 12.15 | 919,956 | -0.05(-0.41%) |
Jul 19, 2018 | 11.25 | 12.80 | 11.15 | 12.20 | 1,956,182 | +0.75(+6.55%) |
Jul 18, 2018 | 12.05 | 12.07 | 11.35 | 11.45 | 2,110,349 | -0.55(-4.58%) |
Jul 17, 2018 | 12.40 | 12.55 | 11.85 | 12.00 | 1,232,352 | -0.40(-3.23%) |
Jul 16, 2018 | 13.40 | 13.41 | 12.35 | 12.40 | 1,466,427 | -1.05(-7.81%) |
Jul 13, 2018 | 13.60 | 13.45 | 660,729 | +0.05(+0.37%) | ||
Jul 12, 2018 | 13.35 | 13.45 | 12.95 | 13.40 | 994,154 | +0.20(+1.52%) |
Jul 11, 2018 | 13.55 | 13.71 | 13.15 | 13.20 | 771,817 | -0.35(-2.58%) |
Jul 10, 2018 | 13.90 | 13.98 | 13.50 | 13.55 | 555,421 | -0.45(-3.21%) |
Jul 09, 2018 | 14.05 | 14.05 | 13.45 | 14.00 | 840,407 | +0.05(+0.36%) |
Jul 06, 2018 | 13.55 | 14.10 | 13.55 | 13.95 | 680,297 | +0.35(+2.57%) |
Jul 05, 2018 | 13.40 | 13.80 | 13.30 | 13.60 | 661,703 | +0.35(+2.64%) |
Jul 03, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.20(-1.49%) | |
Jul 02, 2018 | 13.05 | 13.50 | 12.95 | 13.45 | 500,695 | +0.30(+2.28%) |
Jun 29, 2018 | 13.20 | 13.65 | 13.10 | 13.15 | 871,329 | +0.00(+0.00%) |
Jun 28, 2018 | 12.80 | 13.40 | 12.60 | 13.15 | 790,757 | +0.30(+2.33%) |
Jun 27, 2018 | 13.25 | 13.45 | 12.80 | 12.85 | 841,040 | -0.40(-3.02%) |
Jun 26, 2018 | 12.70 | 13.28 | 12.60 | 13.25 | 950,403 | +0.55(+4.33%) |
Jun 25, 2018 | 13.40 | 13.55 | 12.60 | 12.70 | 1,557,326 | -1.00(-7.30%) |
Jun 22, 2018 | 13.85 | 13.90 | 13.50 | 13.70 | 2,122,569 | -0.15(-1.08%) |
Jun 21, 2018 | 14.65 | 14.65 | 13.78 | 13.85 | 2,814,546 | -0.75(-5.14%) |
Jun 20, 2018 | 14.10 | 14.65 | 13.82 | 14.60 | 1,656,493 | +0.65(+4.66%) |
Jun 19, 2018 | 13.70 | 14.00 | 13.50 | 13.95 | 893,351 | +0.15(+1.09%) |
Jun 18, 2018 | 13.50 | 13.80 | 13.40 | 13.80 | 951,368 | +0.10(+0.73%) |
Jun 15, 2018 | 13.90 | 13.75 | 13.70 | 2,163,534 | -0.05(-0.36%) | |
Jun 14, 2018 | 13.55 | 13.85 | 13.30 | 13.75 | 1,263,906 | +0.25(+1.85%) |
Jun 13, 2018 | 13.70 | 13.75 | 13.30 | 13.50 | 954,994 | -0.05(-0.37%) |
Jun 12, 2018 | 13.65 | 13.75 | 13.40 | 13.55 | 825,087 | -0.05(-0.37%) |
Jun 11, 2018 | 13.90 | 14.20 | 13.40 | 13.60 | 1,155,560 | -0.15(-1.09%) |
Jun 08, 2018 | 13.85 | 14.50 | 13.61 | 13.75 | 1,083,111 | -0.20(-1.43%) |
Jun 07, 2018 | 14.60 | 14.60 | 13.80 | 13.95 | 1,106,270 | -0.60(-4.12%) |
Jun 06, 2018 | 14.50 | 14.55 | 1,081,457 | -0.40(-2.68%) | ||
Jun 05, 2018 | 15.00 | 15.40 | 14.70 | 14.95 | 1,642,009 | +0.05(+0.34%) |
Jun 04, 2018 | 13.75 | 16.00 | 13.60 | 14.90 | 2,703,772 | +1.45(+10.78%) |
Jun 01, 2018 | 13.50 | 13.65 | 13.28 | 13.45 | 850,875 | +0.05(+0.37%) |
May 31, 2018 | 13.45 | 13.62 | 13.10 | 13.40 | 669,815 | -0.05(-0.37%) |
May 30, 2018 | 13.40 | 13.80 | 13.28 | 13.45 | 582,257 | +0.20(+1.51%) |
May 29, 2018 | 13.65 | 13.78 | 13.10 | 13.25 | 713,750 | -0.40(-2.93%) |
May 25, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.10(-0.73%) | |
May 24, 2018 | 13.70 | 14.05 | 13.70 | 13.75 | 416,316 | +0.00(+0.00%) |
May 23, 2018 | 13.75 | 14.25 | 13.65 | 13.75 | 464,329 | -0.10(-0.72%) |
May 22, 2018 | 13.95 | 14.25 | 13.80 | 13.85 | 398,923 | -0.05(-0.36%) |
May 21, 2018 | 14.05 | 14.33 | 13.82 | 13.90 | 663,709 | -0.15(-1.07%) |
May 18, 2018 | 14.10 | 14.25 | 14.00 | 14.05 | 811,971 | +0.00(+0.00%) |
May 17, 2018 | 14.05 | 14.25 | 13.85 | 14.05 | 704,698 | +0.10(+0.72%) |
May 16, 2018 | 13.60 | 14.00 | 13.47 | 13.95 | 611,459 | +0.25(+1.82%) |
May 15, 2018 | 13.75 | 13.80 | 13.55 | 13.70 | 445,440 | -0.10(-0.72%) |
May 14, 2018 | 13.20 | 14.10 | 13.16 | 13.80 | 1,034,289 | +0.70(+5.34%) |
May 11, 2018 | 12.35 | 13.20 | 12.30 | 13.10 | 880,603 | +0.60(+4.80%) |
May 10, 2018 | 12.95 | 13.22 | 12.32 | 12.50 | 852,602 | -0.45(-3.47%) |
May 09, 2018 | 12.50 | 13.25 | 12.25 | 12.95 | 816,248 | +0.38(+2.98%) |
May 08, 2018 | 12.85 | 13.30 | 11.35 | 12.57 | 1,971,105 | -0.88(-6.51%) |
May 07, 2018 | 13.40 | 13.50 | 12.95 | 13.45 | 887,567 | +0.20(+1.51%) |
May 04, 2018 | 13.55 | 13.60 | 13.10 | 13.25 | 1,197,434 | -0.20(-1.49%) |
May 03, 2018 | 14.10 | 14.25 | 13.35 | 13.45 | 853,035 | -0.65(-4.61%) |
May 02, 2018 | 14.15 | 14.55 | 14.00 | 14.10 | 676,026 | -0.15(-1.05%) |
May 01, 2018 | 14.40 | 14.68 | 14.07 | 14.25 | 759,839 | -0.10(-0.70%) |
Apr 30, 2018 | 15.10 | 15.10 | 14.31 | 14.35 | 906,090 | -0.65(-4.33%) |
Apr 27, 2018 | 14.75 | 15.05 | 14.60 | 15.00 | 673,135 | +0.20(+1.35%) |
Apr 26, 2018 | 14.35 | 14.85 | 14.15 | 14.80 | 936,981 | +0.55(+3.86%) |
Apr 25, 2018 | 14.35 | 14.45 | 13.80 | 14.25 | 791,841 | -0.10(-0.70%) |
Apr 24, 2018 | 14.40 | 14.53 | 13.90 | 14.35 | 1,122,900 | +0.30(+2.14%) |
Apr 23, 2018 | 14.35 | 14.60 | 13.80 | 14.05 | 768,220 | -0.35(-2.43%) |
Apr 20, 2018 | 14.70 | 14.80 | 14.35 | 14.40 | 630,587 | -0.30(-2.04%) |
Apr 19, 2018 | 14.20 | 14.90 | 14.20 | 14.70 | 1,149,527 | +0.50(+3.52%) |
Apr 18, 2018 | 14.10 | 14.45 | 14.05 | 14.20 | 924,367 | +0.15(+1.07%) |
Apr 17, 2018 | 13.20 | 14.05 | 13.20 | 14.05 | 1,152,770 | +0.90(+6.84%) |
Apr 16, 2018 | 13.55 | 13.95 | 13.15 | 13.15 | 557,723 | -0.25(-1.87%) |
Apr 13, 2018 | 14.30 | 14.37 | 13.20 | 13.40 | 1,009,411 | -0.90(-6.29%) |
Apr 12, 2018 | 14.10 | 14.60 | 13.85 | 14.30 | 948,682 | +0.30(+2.14%) |
Apr 11, 2018 | 13.15 | 14.15 | 12.85 | 14.00 | 1,384,550 | +0.85(+6.46%) |
Apr 10, 2018 | 13.20 | 13.25 | 12.80 | 13.15 | 1,421,275 | +0.05(+0.38%) |
Apr 09, 2018 | 13.20 | 13.30 | 12.80 | 13.10 | 1,002,974 | +0.15(+1.16%) |
Apr 06, 2018 | 13.35 | 13.55 | 12.80 | 12.95 | 1,107,383 | -0.55(-4.07%) |
Apr 05, 2018 | 14.20 | 14.40 | 13.47 | 13.50 | 1,391,973 | -0.65(-4.59%) |
Apr 04, 2018 | 13.55 | 14.15 | 13.50 | 14.15 | 939,147 | +0.40(+2.91%) |
Apr 03, 2018 | 13.75 | 14.10 | 13.40 | 13.75 | 922,369 | +0.00(+0.00%) |
Apr 02, 2018 | 14.30 | 14.35 | 13.40 | 13.75 | 1,273,541 | -0.45(-3.17%) |
Mar 29, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.15(+1.07%) | |
Mar 28, 2018 | 14.35 | 14.90 | 13.97 | 14.05 | 1,297,894 | -0.35(-2.43%) |
Mar 27, 2018 | 15.30 | 15.53 | 14.35 | 14.40 | 1,231,235 | -0.75(-4.95%) |
Mar 26, 2018 | 15.20 | 15.50 | 14.55 | 15.15 | 1,207,228 | +0.20(+1.34%) |
Mar 23, 2018 | 15.75 | 15.75 | 14.85 | 14.95 | 1,536,733 | -0.80(-5.08%) |
Mar 22, 2018 | 15.85 | 16.27 | 15.70 | 15.75 | 969,363 | -0.35(-2.17%) |
Mar 21, 2018 | 16.05 | 16.25 | 15.75 | 16.10 | 809,152 | +0.10(+0.63%) |
Mar 20, 2018 | 15.95 | 16.15 | 15.85 | 16.00 | 796,074 | +0.05(+0.31%) |
Mar 19, 2018 | 16.25 | 16.35 | 15.72 | 15.95 | 1,098,248 | -0.25(-1.54%) |
Mar 16, 2018 | 16.35 | 16.50 | 16.00 | 16.20 | 2,150,508 | -0.25(-1.52%) |
Mar 15, 2018 | 16.85 | 16.85 | 16.10 | 16.45 | 1,138,227 | -0.30(-1.79%) |
Mar 14, 2018 | 16.80 | 16.90 | 16.30 | 16.75 | 1,096,991 | -0.05(-0.30%) |
Mar 13, 2018 | 16.45 | 16.90 | 16.20 | 16.80 | 1,367,037 | +0.35(+2.13%) |
Mar 12, 2018 | 16.55 | 16.65 | 15.61 | 16.45 | 1,588,194 | -0.10(-0.60%) |
Mar 09, 2018 | 17.10 | 17.35 | 15.95 | 16.55 | 2,745,028 | +0.10(+0.61%) |
Mar 08, 2018 | 15.00 | 16.90 | 14.86 | 16.45 | 2,074,760 | +1.20(+7.87%) |
Mar 07, 2018 | 14.85 | 15.25 | 14.80 | 15.25 | 1,348,555 | +0.25(+1.67%) |
Mar 06, 2018 | 15.50 | 15.51 | 14.78 | 15.00 | 1,438,070 | -0.20(-1.32%) |
Mar 05, 2018 | 14.85 | 15.90 | 14.85 | 15.20 | 2,123,236 | +0.22(+1.50%) |
Mar 02, 2018 | 14.10 | 15.13 | 14.10 | 14.97 | 1,216,902 | +0.57(+3.99%) |
Mar 01, 2018 | 14.10 | 14.65 | 14.03 | 14.40 | 981,865 | +0.40(+2.86%) |
Feb 28, 2018 | 14.45 | 14.71 | 14.00 | 14.00 | 1,142,854 | -0.25(-1.75%) |
Feb 27, 2018 | 14.05 | 15.05 | 13.85 | 14.25 | 1,194,545 | +0.10(+0.71%) |
Feb 26, 2018 | 14.05 | 14.25 | 13.80 | 14.15 | 741,506 | +0.10(+0.71%) |
Feb 23, 2018 | 14.00 | 14.10 | 13.65 | 14.05 | 962,946 | +0.05(+0.36%) |
Feb 22, 2018 | 14.00 | 14.20 | 13.55 | 14.00 | 1,914,031 | +0.15(+1.08%) |
Feb 21, 2018 | 12.75 | 14.50 | 12.75 | 13.85 | 3,820,020 | +1.25(+9.92%) |
Feb 20, 2018 | 12.10 | 13.13 | 12.10 | 12.60 | 1,969,552 | +0.40(+3.28%) |
Feb 16, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.45(-3.56%) | |
Feb 15, 2018 | 12.50 | 12.74 | 12.15 | 12.65 | 1,104,845 | +0.20(+1.61%) |
Feb 14, 2018 | 11.50 | 12.75 | 11.45 | 12.45 | 1,994,103 | +0.85(+7.33%) |
Feb 13, 2018 | 11.80 | 11.90 | 11.53 | 11.60 | 777,899 | -0.25(-2.11%) |
Feb 12, 2018 | 11.80 | 12.00 | 11.35 | 11.85 | 1,035,026 | +0.10(+0.85%) |
Feb 09, 2018 | 11.95 | 11.95 | 10.90 | 11.75 | 2,016,660 | -0.05(-0.42%) |
Feb 08, 2018 | 12.60 | 11.70 | 11.80 | 1,935,752 | -0.60(-4.84%) | |
Feb 07, 2018 | 13.00 | 13.20 | 12.15 | 12.40 | 3,260,493 | -0.65(-4.98%) |
Feb 06, 2018 | 11.60 | 13.10 | 11.45 | 13.05 | 2,993,581 | +0.75(+6.05%) |
Feb 05, 2018 | 11.70 | 12.53 | 11.60 | 12.30 | 4,629,009 | +0.50(+4.28%) |
Feb 02, 2018 | 11.85 | 12.15 | 11.10 | 11.80 | 2,674,792 | +0.50(+4.42%) |
Feb 01, 2018 | 11.50 | 11.65 | 11.05 | 11.30 | 1,011,499 | -0.20(-1.74%) |
Jan 31, 2018 | 11.85 | 12.10 | 11.50 | 11.50 | 1,037,873 | -0.20(-1.71%) |
Jan 30, 2018 | 11.95 | 12.20 | 11.75 | 11.70 | 1,675,097 | -0.55(-4.49%) |
Jan 29, 2018 | 12.35 | 13.25 | 12.06 | 12.25 | 2,762,595 | -0.10(-0.81%) |
Jan 26, 2018 | 11.20 | 12.41 | 11.00 | 12.35 | 3,031,161 | +1.35(+12.27%) |
Jan 25, 2018 | 10.40 | 11.00 | 10.16 | 11.00 | 1,682,238 | +0.75(+7.32%) |
Jan 24, 2018 | 10.40 | 10.55 | 10.05 | 10.25 | 901,665 | -0.10(-0.97%) |
Jan 23, 2018 | 10.20 | 10.35 | 9.950 | 10.35 | 1,144,949 | +0.10(+0.98%) |
Jan 22, 2018 | 9.500 | 10.30 | 9.350 | 10.25 | 1,533,009 | +0.90(+9.63%) |
Jan 19, 2018 | 9.350 | 9.475 | 9.240 | 9.350 | 726,212 | -0.03(-0.27%) |
Jan 18, 2018 | 9.600 | 9.750 | 9.300 | 9.375 | 625,094 | -0.22(-2.34%) |
Jan 17, 2018 | 9.600 | 9.850 | 9.450 | 9.600 | 840,013 | +0.05(+0.52%) |
Jan 16, 2018 | 9.950 | 10.07 | 9.500 | 9.550 | 947,425 | -0.32(-3.29%) |
Jan 12, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.78(-7.28%) | |
Jan 11, 2018 | 9.300 | 10.80 | 9.250 | 10.65 | 3,380,924 | +1.45(+15.76%) |
Jan 10, 2018 | 8.850 | 9.225 | 8.700 | 9.200 | 1,078,636 | +0.35(+3.95%) |
Jan 09, 2018 | 8.800 | 9.000 | 8.650 | 8.850 | 784,634 | +0.15(+1.72%) |
Jan 08, 2018 | 9.200 | 9.250 | 8.650 | 8.700 | 1,595,706 | -0.40(-4.40%) |
Jan 05, 2018 | 8.850 | 9.350 | 8.750 | 9.100 | 1,713,084 | +0.25(+2.82%) |
Jan 04, 2018 | 9.250 | 9.350 | 8.850 | 8.850 | 1,974,505 | -0.40(-4.32%) |
Jan 03, 2018 | 8.750 | 9.545 | 8.650 | 9.250 | 1,851,729 | +0.50(+5.71%) |
Jan 02, 2018 | 8.300 | 8.750 | 8.200 | 8.750 | 1,301,839 | +0.55(+6.71%) |
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.55(-6.29%) | |
Dec 28, 2017 | 8.500 | 8.900 | 8.250 | 8.750 | 1,180,074 | +0.35(+4.17%) |
Dec 27, 2017 | 8.450 | 8.550 | 8.350 | 8.400 | 2,310,584 | -0.05(-0.59%) |
Dec 26, 2017 | 8.500 | 8.500 | 8.250 | 8.450 | 425,591 | -0.05(-0.59%) |
Dec 22, 2017 | 8.500 | 8.650 | 8.300 | 8.500 | 866,230 | +0.10(+1.19%) |
Dec 21, 2017 | 8.350 | 8.595 | 8.300 | 8.400 | 720,191 | +0.00(+0.00%) |
Dec 20, 2017 | 8.300 | 8.450 | 8.171 | 8.400 | 673,787 | +0.20(+2.44%) |
Dec 19, 2017 | 8.500 | 8.545 | 8.200 | 8.200 | 897,608 | -0.20(-2.38%) |
Dec 18, 2017 | 8.200 | 8.475 | 8.200 | 8.400 | 1,030,683 | +0.15(+1.82%) |
Dec 15, 2017 | 8.250 | 8.400 | 8.175 | 8.250 | 1,518,805 | +0.00(+0.00%) |
Dec 14, 2017 | 8.250 | 8.450 | 8.100 | 8.250 | 1,860,093 | +0.05(+0.61%) |
Dec 13, 2017 | 8.100 | 8.300 | 8.000 | 8.200 | 1,070,561 | +0.15(+1.86%) |
Dec 12, 2017 | 8.250 | 8.500 | 7.975 | 8.050 | 1,162,776 | -0.20(-2.42%) |
Dec 11, 2017 | 8.650 | 8.850 | 8.100 | 8.250 | 1,608,676 | -0.25(-2.94%) |
Dec 08, 2017 | 8.250 | 8.600 | 8.250 | 8.500 | 1,292,092 | +0.25(+3.03%) |
Dec 07, 2017 | 8.000 | 8.390 | 7.900 | 8.250 | 894,159 | +0.35(+4.43%) |
Dec 06, 2017 | 8.000 | 8.100 | 7.600 | 7.900 | 1,101,942 | -0.05(-0.63%) |
Dec 05, 2017 | 8.150 | 8.250 | 7.900 | 7.950 | 981,922 | -0.20(-2.45%) |
Dec 04, 2017 | 8.500 | 8.600 | 8.100 | 8.150 | 884,577 | -0.17(-2.10%) |
Dec 01, 2017 | 8.750 | 8.750 | 8.150 | 8.325 | 1,253,424 | -0.28(-3.20%) |
Nov 30, 2017 | 8.250 | 8.600 | 8.150 | 8.600 | 1,106,565 | +0.40(+4.88%) |
Nov 29, 2017 | 8.150 | 8.450 | 8.075 | 8.200 | 966,915 | +0.10(+1.23%) |
Nov 28, 2017 | 7.650 | 8.200 | 7.550 | 8.100 | 1,039,677 | +0.50(+6.58%) |
Nov 27, 2017 | 7.700 | 8.000 | 7.550 | 7.600 | 1,014,654 | -0.05(-0.65%) |
Nov 24, 2017 | 7.400 | 7.700 | 7.250 | 7.650 | 680,796 | +0.30(+4.08%) |
Nov 22, 2017 | 7.450 | 7.500 | 7.250 | 7.350 | 2,148,725 | -0.05(-0.68%) |
Nov 21, 2017 | 7.700 | 7.800 | 7.300 | 7.400 | 2,491,612 | -0.30(-3.90%) |
Nov 20, 2017 | 7.750 | 7.929 | 7.600 | 7.700 | 913,928 | +0.00(+0.00%) |
Nov 17, 2017 | 8.300 | 8.300 | 7.650 | 7.700 | 1,555,320 | -0.60(-7.23%) |
Nov 16, 2017 | 8.450 | 8.650 | 8.200 | 8.300 | 2,087,628 | -0.15(-1.78%) |
Nov 15, 2017 | 8.550 | 8.640 | 8.300 | 8.450 | 895,260 | -0.20(-2.31%) |
Nov 14, 2017 | 8.750 | 8.950 | 8.250 | 8.650 | 1,539,097 | +0.40(+4.85%) |
Nov 13, 2017 | 8.350 | 8.550 | 8.150 | 8.250 | 618,524 | -0.20(-2.37%) |
Nov 10, 2017 | 8.350 | 8.500 | 8.200 | 8.450 | 915,622 | +0.15(+1.81%) |
Nov 09, 2017 | 7.800 | 8.600 | 7.685 | 8.300 | 1,870,452 | +0.60(+7.79%) |
Nov 08, 2017 | 7.750 | 7.950 | 7.250 | 7.700 | 1,210,558 | +0.15(+1.99%) |
Nov 07, 2017 | 7.900 | 7.975 | 7.550 | 7.550 | 1,066,611 | -0.30(-3.82%) |
Nov 06, 2017 | 8.350 | 8.400 | 7.845 | 7.850 | 919,353 | -0.45(-5.42%) |
Nov 03, 2017 | 8.050 | 8.300 | 7.900 | 8.300 | 1,006,023 | +0.25(+3.11%) |
Nov 02, 2017 | 7.800 | 8.090 | 7.750 | 8.050 | 802,713 | +0.25(+3.21%) |
Nov 01, 2017 | 8.300 | 8.375 | 7.800 | 7.800 | 977,238 | -0.35(-4.29%) |
Oct 31, 2017 | 8.050 | 8.350 | 8.000 | 8.150 | 950,283 | +0.10(+1.24%) |
Oct 30, 2017 | 8.050 | 8.400 | 8.000 | 8.050 | 894,511 | -0.10(-1.23%) |
Oct 27, 2017 | 7.950 | 8.200 | 7.650 | 8.150 | 1,395,040 | +0.35(+4.49%) |
Oct 26, 2017 | 8.000 | 8.000 | 7.500 | 7.800 | 1,568,845 | -0.25(-3.11%) |
Oct 25, 2017 | 8.000 | 8.100 | 7.650 | 8.050 | 1,099,496 | +0.10(+1.26%) |
Oct 24, 2017 | 8.350 | 8.600 | 7.900 | 7.950 | 1,489,929 | -0.45(-5.36%) |
Oct 23, 2017 | 8.800 | 8.900 | 8.200 | 8.400 | 2,173,759 | -0.20(-2.33%) |
Oct 20, 2017 | 7.600 | 8.700 | 7.500 | 8.600 | 2,699,506 | +1.10(+14.67%) |
Oct 19, 2017 | 8.000 | 8.045 | 7.450 | 7.500 | 1,955,097 | -0.45(-5.66%) |
Oct 18, 2017 | 8.500 | 8.700 | 7.750 | 7.950 | 4,312,170 | -0.48(-5.64%) |
Oct 17, 2017 | 9.400 | 9.450 | 8.350 | 8.425 | 2,687,928 | -0.85(-9.16%) |
Oct 16, 2017 | 9.650 | 10.15 | 9.150 | 9.275 | 4,627,411 | -1.72(-15.68%) |
Oct 13, 2017 | 11.20 | 11.25 | 10.75 | 11.00 | 899,381 | -0.25(-2.22%) |
Oct 12, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 806,089 | -0.35(-3.02%) |
Oct 11, 2017 | 12.00 | 12.05 | 11.43 | 11.60 | 1,179,305 | -0.35(-2.93%) |
Oct 10, 2017 | 11.95 | 12.15 | 11.72 | 11.95 | 578,520 | +0.05(+0.42%) |
Oct 09, 2017 | 12.30 | 12.45 | 11.85 | 11.90 | 679,329 | -0.40(-3.25%) |
Oct 06, 2017 | 12.25 | 12.53 | 12.10 | 12.30 | 553,442 | +0.05(+0.41%) |
Oct 05, 2017 | 12.15 | 12.45 | 12.10 | 12.25 | 582,352 | +0.10(+0.82%) |
Oct 04, 2017 | 11.95 | 12.25 | 11.80 | 12.15 | 1,088,634 | +0.15(+1.25%) |
Oct 03, 2017 | 12.80 | 12.80 | 11.90 | 12.00 | 1,184,670 | +0.00(+0.00%) |